Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.99 | 58.99 | 57.09 | 57.79 | 232,151 | -2.04(-3.41%) |
May 28, 2020 | 63.04 | 63.35 | 59.70 | 59.83 | 335,918 | -2.43(-3.91%) |
May 27, 2020 | 59.62 | 62.35 | 58.67 | 62.27 | 318,522 | +4.31(+7.44%) |
May 26, 2020 | 55.36 | 59.40 | 55.21 | 57.96 | 268,938 | +4.85(+9.13%) |
May 22, 2020 | 53.15 | 53.68 | 52.10 | 53.11 | 118,110 | -0.05(-0.09%) |
May 21, 2020 | 52.69 | 54.17 | 52.44 | 53.15 | 187,508 | +0.13(+0.25%) |
May 20, 2020 | 52.19 | 53.28 | 51.73 | 53.02 | 163,190 | +2.26(+4.46%) |
May 19, 2020 | 52.03 | 52.90 | 50.74 | 50.76 | 174,313 | -1.73(-3.29%) |
May 18, 2020 | 49.73 | 52.71 | 49.73 | 52.48 | 181,943 | +4.77(+10.00%) |
May 15, 2020 | 47.47 | 48.83 | 46.97 | 47.71 | 178,835 | +0.06(+0.12%) |
May 14, 2020 | 45.92 | 47.86 | 44.02 | 47.65 | 304,254 | +0.65(+1.39%) |
May 13, 2020 | 47.59 | 47.59 | 45.81 | 47.00 | 334,925 | -1.03(-2.14%) |
May 12, 2020 | 49.46 | 49.63 | 48.02 | 48.03 | 298,424 | -1.22(-2.47%) |
May 11, 2020 | 51.37 | 51.37 | 48.88 | 49.24 | 270,169 | -2.98(-5.71%) |
May 08, 2020 | 50.75 | 52.22 | 50.29 | 52.22 | 136,369 | +2.83(+5.72%) |
May 07, 2020 | 49.58 | 50.05 | 48.88 | 49.40 | 159,131 | +0.43(+0.88%) |
May 06, 2020 | 47.76 | 50.25 | 47.52 | 48.97 | 220,098 | +1.33(+2.80%) |
May 05, 2020 | 50.12 | 50.39 | 47.39 | 47.63 | 400,961 | -1.28(-2.63%) |
May 04, 2020 | 47.81 | 49.02 | 46.70 | 48.92 | 206,964 | +0.67(+1.39%) |
May 01, 2020 | 47.85 | 49.06 | 46.78 | 48.25 | 222,135 | -0.77(-1.56%) |
Apr 30, 2020 | 49.87 | 53.28 | 46.97 | 49.01 | 363,719 | -4.36(-8.17%) |
Apr 29, 2020 | 50.69 | 54.17 | 50.48 | 53.37 | 259,697 | +4.04(+8.20%) |
Apr 28, 2020 | 48.25 | 49.78 | 47.37 | 49.33 | 196,085 | +2.26(+4.81%) |
Apr 27, 2020 | 44.85 | 47.92 | 44.85 | 47.07 | 175,899 | +2.41(+5.39%) |
Apr 24, 2020 | 46.81 | 46.89 | 44.38 | 44.66 | 248,428 | -1.86(-4.00%) |
Apr 23, 2020 | 45.64 | 47.79 | 45.64 | 46.52 | 247,225 | +0.95(+2.08%) |
Apr 22, 2020 | 46.16 | 46.38 | 44.61 | 45.57 | 306,295 | +0.54(+1.19%) |
Apr 21, 2020 | 44.71 | 45.67 | 44.07 | 45.04 | 299,608 | -0.73(-1.59%) |
Apr 20, 2020 | 44.85 | 46.17 | 44.19 | 45.76 | 293,517 | -0.24(-0.52%) |
Apr 17, 2020 | 44.83 | 46.66 | 44.83 | 46.00 | 255,315 | +2.60(+5.98%) |
Apr 16, 2020 | 42.89 | 43.88 | 41.37 | 43.41 | 390,306 | +0.41(+0.96%) |
Apr 15, 2020 | 43.93 | 44.07 | 41.49 | 42.99 | 432,289 | -1.09(-2.48%) |
Apr 14, 2020 | 43.82 | 44.88 | 43.15 | 44.09 | 412,747 | +1.35(+3.16%) |
Apr 13, 2020 | 45.27 | 45.27 | 42.05 | 42.74 | 283,198 | -3.09(-6.74%) |
Apr 09, 2020 | 46.66 | 47.49 | 44.78 | 45.82 | 327,412 | +0.44(+0.97%) |
Apr 08, 2020 | 44.53 | 45.95 | 43.86 | 45.38 | 189,086 | +1.73(+3.97%) |
Apr 07, 2020 | 43.62 | 45.79 | 42.48 | 43.65 | 318,689 | +1.38(+3.27%) |
Apr 06, 2020 | 42.36 | 43.20 | 41.21 | 42.27 | 249,863 | +1.89(+4.68%) |
Apr 03, 2020 | 41.53 | 42.26 | 39.16 | 40.38 | 163,184 | -1.57(-3.75%) |
Apr 02, 2020 | 41.39 | 43.18 | 40.01 | 41.95 | 160,630 | +0.27(+0.64%) |
Apr 01, 2020 | 43.43 | 43.70 | 41.31 | 41.68 | 317,112 | -3.68(-8.11%) |
Mar 31, 2020 | 46.03 | 47.13 | 44.24 | 45.36 | 232,501 | -0.97(-2.09%) |
Mar 30, 2020 | 45.53 | 46.80 | 43.95 | 46.33 | 450,264 | +0.34(+0.75%) |
Mar 27, 2020 | 44.93 | 47.38 | 42.95 | 45.99 | 501,552 | +0.05(+0.10%) |
Mar 26, 2020 | 39.34 | 46.46 | 38.92 | 45.94 | 324,433 | +7.03(+18.08%) |
Mar 25, 2020 | 41.89 | 43.01 | 38.77 | 38.90 | 350,172 | -2.75(-6.60%) |
Mar 24, 2020 | 41.84 | 44.22 | 39.88 | 41.65 | 716,356 | +2.28(+5.79%) |
Mar 23, 2020 | 35.80 | 40.18 | 34.60 | 39.37 | 474,470 | +3.38(+9.40%) |
Mar 20, 2020 | 37.92 | 39.62 | 35.02 | 35.99 | 503,535 | -1.63(-4.33%) |
Mar 19, 2020 | 29.84 | 38.29 | 29.38 | 37.62 | 361,574 | +7.50(+24.92%) |
Mar 18, 2020 | 33.42 | 34.01 | 29.02 | 30.11 | 388,973 | -5.36(-15.12%) |
Mar 17, 2020 | 39.32 | 39.32 | 33.44 | 35.48 | 468,371 | -3.08(-7.98%) |
Mar 16, 2020 | 39.92 | 39.92 | 37.39 | 38.55 | 516,406 | -3.47(-8.25%) |
Mar 13, 2020 | 45.89 | 45.89 | 40.93 | 42.02 | 663,718 | -1.31(-3.03%) |
Mar 12, 2020 | 50.81 | 50.81 | 43.12 | 43.34 | 428,812 | -11.63(-21.16%) |
Mar 11, 2020 | 58.29 | 58.35 | 54.71 | 54.97 | 366,808 | -5.08(-8.46%) |
Mar 10, 2020 | 58.09 | 60.73 | 55.50 | 60.05 | 770,389 | +3.77(+6.70%) |
Mar 09, 2020 | 60.33 | 60.33 | 56.21 | 56.27 | 441,098 | -5.96(-9.58%) |
Mar 06, 2020 | 59.83 | 62.64 | 59.80 | 62.24 | 218,230 | +0.02(+0.03%) |
Mar 05, 2020 | 63.75 | 64.31 | 61.31 | 62.22 | 513,379 | -3.37(-5.14%) |
Mar 04, 2020 | 65.19 | 66.18 | 63.98 | 65.59 | 356,270 | +1.48(+2.30%) |
Mar 03, 2020 | 64.81 | 66.69 | 62.60 | 64.11 | 325,143 | +0.05(+0.07%) |